Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-04) |
2.20 | 8.24% | 582,319 | 3,000 | 0.1 |
26.70
28.90
28.90
|
2 tháng
(2024-10-07) |
1.90 | 7.04% | 899,603 | 1,400 | 0.0 |
26.50
28.90
28.90
|
3 tháng
(2024-09-05) |
2.40 | 9.06% | 1,349,970 | -39,724 | -1.1 |
26
28.90
28.90
|
6 tháng
(2024-06-07) |
2.40 | 9.06% | 3,457,372 | -42,924 | -1.1 |
24.90
28.90
28.90
|
12 tháng
(2023-12-11) |
2.90 | 11.15% | 8,441,298 | -197,700 | -5.0 |
24.70
31
28.90
|
24 tháng
(2022-12-15) |
-0.74 | -2.49% | 12,940,871 | -193,900 | -4.9 |
24.30
37.20
28.90
|
36 tháng
(2021-12-20) |
-11.39 | -28.26% | 27,581,541 | -372,700 | -11.5 |
18.42
51.51
28.90
|
60 tháng
(2019-12-31) |
16.13 | 126.26% | 81,926,411 | -916,390 | -32.7 |
12.39
52.76
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2014 |
4.80
|
19,000 | 4.83 | 4.88 | 4.74 | 0 | 0 | 0 |
11/07/2014 |
4.83
|
16,000 | 4.80 | 4.83 | 4.74 | 2,000 | 0 | 0.0 |
10/07/2014 |
4.80
|
35,100 | 4.91 | 4.91 | 4.74 | 5,000 | 0 | 0.1 |
09/07/2014 |
4.91
|
73,900 | 4.83 | 4.91 | 4.83 | 5,000 | 5,000 | -0.0 |
08/07/2014 |
4.83
|
43,500 | 4.85 | 4.85 | 4.80 | 10,000 | 0 | 0.2 |
07/07/2014 |
4.85
|
50,600 | 4.85 | 4.91 | 4.80 | 5,000 | 0 | 0.1 |
04/07/2014 |
4.85
|
33,000 | 4.91 | 4.91 | 4.80 | 5,000 | 0 | 0.1 |
03/07/2014 |
4.91
|
101,100 | 4.72 | 4.94 | 4.74 | 0 | 0 | 0 |
02/07/2014 |
4.72
|
110,300 | 4.66 | 4.72 | 4.63 | 5,000 | 0 | 0.1 |
01/07/2014 |
4.66
|
28,600 | 4.69 | 4.72 | 4.63 | 5,000 | 0 | 0.1 |
30/06/2014 |
4.69
|
20,100 | 4.77 | 4.77 | 4.66 | 3,400 | 0 | 0.1 |
27/06/2014 |
4.77
|
65,300 | 4.74 | 4.77 | 4.66 | 5,000 | 0 | 0.1 |
26/06/2014 |
4.74
|
90,400 | 4.72 | 4.77 | 4.66 | 7,000 | 0 | 0.1 |
25/06/2014 |
4.72
|
14,800 | 4.66 | 4.74 | 4.66 | 2,100 | 0 | 0.0 |
24/06/2014 |
4.66
|
26,600 | 4.66 | 4.69 | 4.63 | 10,000 | 0 | 0.2 |
23/06/2014 |
4.66
|
12,000 | 4.74 | 4.74 | 4.66 | 6,200 | 0 | 0.1 |
20/06/2014 |
4.74
|
44,930 | 4.61 | 4.80 | 4.63 | 18,200 | 0 | 0.3 |
19/06/2014 |
4.61
|
99,710 | 4.74 | 4.74 | 4.61 | 13,600 | 5,000 | 0.1 |
18/06/2014 |
4.74
|
37,320 | 4.74 | 4.77 | 4.74 | 0 | 0 | 0 |
17/06/2014 |
4.74
|
13,900 | 4.74 | 4.80 | 4.66 | 3,100 | 0 | 0.1 |
16/06/2014 |
4.74
|
31,900 | 4.74 | 4.77 | 4.66 | 8,500 | 0 | 0.1 |
13/06/2014 |
4.74
|
25,510 | 4.66 | 4.80 | 4.66 | 7,200 | 0 | 0.1 |
12/06/2014 |
4.66
|
33,700 | 4.66 | 4.74 | 4.61 | 10,600 | 0 | 0.2 |
11/06/2014 |
4.66
|
20,000 | 4.58 | 4.66 | 4.58 | 0 | 0 | 0 |
10/06/2014 |
4.58
|
26,700 | 4.63 | 4.66 | 4.55 | 0 | 0 | 0 |
09/06/2014 |
4.63
|
84,000 | 4.58 | 4.72 | 4.52 | 5,500 | 0 | 0.1 |
06/06/2014 |
4.58
|
12,500 | 4.58 | 4.58 | 4.47 | 200 | 0 | 0.0 |
05/06/2014 |
4.58
|
7,400 | 4.47 | 4.58 | 4.44 | 0 | 0 | 0 |
04/06/2014 |
4.47
|
66,000 | 4.50 | 4.52 | 4.41 | 4,700 | 0 | 0.1 |
03/06/2014 |
4.50
|
33,100 | 4.50 | 4.55 | 4.47 | 0 | 0 | 0 |
02/06/2014 |
4.50
|
47,600 | 4.58 | 4.66 | 4.50 | 0 | 0 | 0 |
30/05/2014 |
4.58
|
29,400 | 4.66 | 4.66 | 4.52 | 0 | 0 | 0 |
29/05/2014 |
4.66
|
79,900 | 4.69 | 4.77 | 4.63 | 0 | 0 | 0 |
28/05/2014 |
4.69
|
141,120 | 4.61 | 4.72 | 4.61 | 400 | 0 | 0.0 |
27/05/2014 |
4.61
|
59,200 | 4.47 | 4.66 | 4.47 | 0 | 0 | 0 |
26/05/2014 |
4.47
|
23,800 | 4.39 | 4.47 | 4.33 | 0 | 0 | 0 |
23/05/2014 |
4.39
|
48,100 | 4.50 | 4.50 | 4.39 | 0 | 0 | 0 |
22/05/2014 |
4.50
|
72,710 | 4.61 | 4.63 | 4.44 | 900 | 0 | 0.0 |
21/05/2014 |
4.61
|
75,950 | 4.50 | 4.63 | 4.39 | 0 | 200 | -0.0 |
20/05/2014 |
4.50
|
99,900 | 4.33 | 4.52 | 4.28 | 0 | 0 | 0 |
19/05/2014 |
4.33
|
66,000 | 4.28 | 4.39 | 4.28 | 0 | 1,000 | -0.0 |
16/05/2014 |
4.28
|
33,400 | 4.14 | 4.28 | 4.20 | 0 | 1,000 | -0.0 |
15/05/2014 |
4.14
|
161,200 | 4.30 | 4.41 | 4.06 | 0 | 0 | 0 |
14/05/2014 |
4.30
|
48,900 | 4.11 | 4.33 | 4.17 | 0 | 1,000 | -0.0 |
13/05/2014 |
4.11
|
56,500 | 4.11 | 4.14 | 4.03 | 0 | 0 | 0 |
12/05/2014 |
4.11
|
87,300 | 4.47 | 4.47 | 4.11 | 5,200 | 0 | 0.1 |
09/05/2014 |
4.47
|
57,360 | 4.20 | 4.47 | 3.78 | 0 | 2,000 | -0.0 |
08/05/2014 |
4.20
|
406,900 | 4.66 | 4.66 | 4.20 | 5,200 | 0 | 0.1 |
07/05/2014 |
4.66
|
64,500 | 4.66 | 4.66 | 4.61 | 0 | 0 | 0 |
06/05/2014 |
4.66
|
104,300 | 4.72 | 4.72 | 4.52 | 100 | 0 | 0.0 |
05/05/2014 |
4.72
|
54,300 | 4.94 | 5.02 | 4.66 | 0 | 0 | 0 |
29/04/2014 |
4.94
|
32,400 | 4.96 | 4.96 | 4.94 | 0 | 0 | 0 |
28/04/2014 |
4.96
|
58,000 | 4.94 | 5.10 | 4.96 | 0 | 0 | 0 |
25/04/2014 |
4.94
|
29,000 | 4.94 | 4.96 | 4.94 | 0 | 0 | 0 |
24/04/2014 |
4.94
|
32,300 | 4.94 | 4.99 | 4.94 | 0 | 0 | 0 |
23/04/2014 |
4.94
|
53,900 | 5.07 | 5.10 | 4.94 | 100 | 0 | 0.0 |
22/04/2014 |
5.07
|
87,300 | 4.85 | 5.07 | 4.80 | 0 | 3,000 | -0.1 |
21/04/2014 |
4.85
|
126,700 | 5.10 | 5.10 | 4.85 | 12,300 | 0 | 0.2 |
18/04/2014 |
5.10
|
83,230 | 5.35 | 5.35 | 5.07 | 5,000 | 0 | 0.1 |
17/04/2014 |
5.35
|
51,600 | 5.32 | 5.40 | 5.29 | 17,700 | 1,000 | 0.3 |
16/04/2014 |
5.32
|
125,600 | 5.46 | 5.46 | 5.21 | 36,500 | 4,500 | 0.6 |
15/04/2014 |
5.46
|
116,100 | 5.57 | 5.68 | 5.46 | 0 | 0 | 0 |
14/04/2014 |
5.57
|
92,800 | 5.81 | 5.81 | 5.57 | 0 | 0 | 0 |
11/04/2014 |
5.81
|
60,900 | 5.81 | 5.81 | 5.62 | 0 | 0 | 0 |
10/04/2014 |
5.81
|
79,900 | 5.87 | 5.92 | 5.76 | 0 | 0 | 0 |
08/04/2014 |
5.87
|
224,900 | 5.51 | 5.87 | 5.57 | 0 | 0 | 0 |
07/04/2014 |
5.51
|
165,200 | 5.51 | 5.51 | 5.37 | 0 | 0 | 0 |
04/04/2014 |
5.51
|
74,700 | 5.62 | 5.73 | 5.40 | 0 | 0 | 0 |
03/04/2014 |
5.62
|
69,900 | 5.48 | 5.65 | 5.48 | 5,000 | 0 | 0.1 |
02/04/2014 |
5.48
|
153,000 | 5.57 | 5.62 | 5.32 | 200 | 0 | 0.0 |
01/04/2014 |
5.57
|
195,500 | 5.92 | 5.92 | 5.57 | 0 | 0 | 0 |
31/03/2014 |
5.92
|
130,000 | 5.92 | 6.06 | 5.92 | 0 | 0 | 0 |
28/03/2014 |
5.92
|
161,700 | 5.92 | 6.03 | 5.90 | 200 | 0 | 0.0 |
27/03/2014 |
5.92
|
180,600 | 5.90 | 5.98 | 5.84 | 200 | 0 | 0.0 |
26/03/2014 |
5.90
|
280,700 | 6.01 | 6.25 | 5.81 | 1,000 | 0 | 0.0 |
25/03/2014 |
6.01
|
279,000 | 6.20 | 6.28 | 6.01 | 2,300 | 0 | 0.1 |
24/03/2014 |
6.20
|
234,930 | 6.06 | 6.22 | 6.06 | 600 | 0 | 0.0 |
21/03/2014 |
6.06
|
121,210 | 6.09 | 6.17 | 6.06 | 6,500 | 0 | 0.1 |
20/03/2014 |
6.09
|
256,400 | 6.17 | 6.22 | 5.98 | 4,000 | 0 | 0.1 |
19/03/2014 |
6.17
|
164,300 | 6.09 | 6.25 | 6.06 | 0 | 0 | 0 |
18/03/2014 |
6.09
|
254,900 | 6.22 | 6.22 | 6.09 | 0 | 0 | 0 |
17/03/2014 |
6.22
|
230,930 | 6.11 | 6.25 | 6.09 | 0 | 0 | 0 |
14/03/2014 |
6.11
|
456,500 | 6.36 | 6.44 | 6.09 | 0 | 0 | 0 |
13/03/2014 |
6.36
|
172,200 | 6.31 | 6.36 | 6.20 | 0 | 0 | 0 |
12/03/2014 |
6.31
|
282,870 | 6.44 | 6.44 | 6.22 | 6,000 | 0 | 0.1 |
11/03/2014 |
6.44
|
824,400 | 6.25 | 6.58 | 6.31 | 0 | 0 | 0 |
10/03/2014 |
6.25
|
360,300 | 6.06 | 6.25 | 5.92 | 0 | 0 | 0 |
07/03/2014 |
6.06
|
200,200 | 6.06 | 6.06 | 5.98 | 0 | 0 | 0 |
06/03/2014 |
6.06
|
220,400 | 5.98 | 6.14 | 5.98 | 0 | 0 | 0 |
05/03/2014 |
5.98
|
276,000 | 5.81 | 6.09 | 5.87 | 0 | 0 | 0 |
04/03/2014 |
5.81
|
323,400 | 5.90 | 5.90 | 5.65 | 900 | 0 | 0.0 |
03/03/2014 |
5.90
|
276,100 | 6.25 | 6.25 | 5.90 | 2,000 | 0 | 0.0 |
28/02/2014 |
6.25
|
230,900 | 6.20 | 6.28 | 6.14 | 0 | 0 | 0 |
27/02/2014 |
6.20
|
742,500 | 5.98 | 6.55 | 5.98 | 1,500 | 76,000 | -1.7 |
26/02/2014 |
5.98
|
556,500 | 6.03 | 6.03 | 5.87 | 2,000 | 31,000 | -0.6 |
25/02/2014 |
6.03
|
288,200 | 6.09 | 6.14 | 5.98 | 0 | 0 | 0 |
24/02/2014 |
6.09
|
202,100 | 5.92 | 6.09 | 5.90 | 0 | 0 | 0 |
21/02/2014 |
5.92
|
259,940 | 5.87 | 6.01 | 5.84 | 14,000 | 0 | 0.3 |
20/02/2014 |
5.87
|
708,800 | 6.01 | 6.25 | 5.79 | 107,000 | 0 | 2.3 |
19/02/2014 |
6.01
|
367,700 | 5.95 | 6.20 | 5.90 | 0 | 0 | 0 |